Skip to main content
logo
MT Genex Corporation (TYO:9820)
Japan flag Japan · Delayed Price · Currency is JPY
3,795.00
+55.00 (1.47%)
Aug 27, 2026, 3:30 PM JST

MT Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20263,790.003,795.003,790.003,795.003,795.001.47%600
Aug 26, 20263,765.003,785.003,740.003,740.003,740.000.27%600
Aug 25, 20263,730.003,730.003,730.003,730.003,730.000.54%300
Aug 24, 20263,710.003,710.003,710.003,710.003,710.000.95%100
Aug 21, 20263,735.003,735.003,625.003,675.003,675.00-1.61%1,700
Aug 20, 20263,705.003,740.003,705.003,735.003,735.00-1.06%1,500
Aug 19, 20263,725.003,775.003,720.003,775.003,775.001.34%500
Aug 18, 20263,720.003,730.003,720.003,725.003,725.00-0.80%400
Aug 14, 20263,730.003,760.003,730.003,755.003,755.00-0.13%500
Aug 13, 20263,720.003,760.003,720.003,760.003,760.00-0.79%500
Aug 12, 20263,795.003,795.003,725.003,790.003,790.00-1.04%2,100
Aug 10, 20263,830.003,830.003,720.003,830.003,830.002.96%4,100
Aug 7, 20263,725.003,735.003,700.003,720.003,720.00-0.13%1,700
Aug 6, 20263,715.003,725.003,690.003,725.003,725.00-400
Aug 5, 20263,700.003,725.003,700.003,725.003,725.000.68%1,000
Aug 4, 20263,675.003,700.003,675.003,700.003,700.000.68%300
Aug 3, 20263,665.003,675.003,665.003,675.003,675.00-0.68%400
Jul 31, 20263,680.003,700.003,680.003,700.003,700.001.65%600
Jul 30, 20263,640.003,640.003,640.003,640.003,640.000.97%300
Jul 29, 20263,650.003,680.003,605.003,605.003,605.00-1.77%400
Jul 28, 20263,735.003,735.003,670.003,670.003,670.00-1.87%700
Jul 27, 20263,720.003,740.003,720.003,740.003,740.001.49%400
Jul 24, 20263,720.003,720.003,685.003,685.003,685.00-0.94%200
Jul 23, 20263,720.003,720.003,720.003,720.003,720.00-0.93%100
Jul 22, 20263,690.003,805.003,690.003,755.003,755.003.44%2,200
Jul 17, 20263,630.003,630.003,630.003,630.003,630.00-1.09%100
Jul 16, 20263,670.003,670.003,670.003,670.003,670.00-0.27%200
Jul 15, 20263,640.003,680.003,640.003,680.003,680.003.23%400
Jul 14, 20263,565.003,565.003,565.003,565.003,565.00-0.42%100
Jul 13, 20263,580.003,580.003,580.003,580.003,580.00-1.38%200
Jul 8, 20263,625.003,640.003,625.003,630.003,630.00-1.76%300
Jul 7, 20263,600.003,700.003,600.003,695.003,695.003.65%700
Jul 6, 20263,545.003,565.003,545.003,565.003,565.000.85%600
Jul 2, 20263,530.003,535.003,530.003,535.003,535.00-0.42%200
Jun 30, 20263,530.003,550.003,530.003,550.003,550.000.71%600
Jun 29, 20263,520.003,555.003,520.003,525.003,525.000.71%700
Jun 26, 20263,500.003,500.003,500.003,500.003,500.00-0.14%100
Jun 24, 20263,555.003,555.003,505.003,505.003,505.000.14%400
Jun 23, 20263,500.003,500.003,495.003,500.003,500.00-1,100
Jun 22, 20263,535.003,535.003,500.003,500.003,500.00-600
Jun 19, 20263,490.003,500.003,490.003,500.003,500.000.29%500
Jun 18, 20263,490.003,490.003,490.003,490.003,490.00-300
Jun 17, 20263,500.003,500.003,490.003,490.003,490.00-0.57%300
Jun 16, 20263,575.003,575.003,510.003,510.003,510.00-1.27%600
Jun 12, 20263,525.003,555.003,525.003,555.003,555.00-1.11%200
Jun 11, 20263,500.003,595.003,500.003,595.003,595.002.71%1,000
Jun 10, 20263,500.003,500.003,500.003,500.003,500.000.72%100
Jun 9, 20263,480.003,480.003,475.003,475.003,475.00-0.71%500
Jun 8, 20263,500.003,500.003,495.003,500.003,500.00-1,700
Jun 5, 20263,515.003,515.003,500.003,500.003,500.00-1.41%200